Managed Futures Strategy Proshares (NY: FUT )

40.73 USD +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.67 40.67 40.67 40.67 100 +0.26(+0.64%)
Sep 27, 2018 40.41 40.41 40.41 40.41 0 +0.00(+0.00%)
Sep 26, 2018 40.41 40.41 40.41 40.41 0 -0.04(-0.09%)
Sep 25, 2018 40.45 40.45 40.45 40.45 6,850 -0.21(-0.52%)
Sep 24, 2018 40.66 40.66 40.66 40.66 0 +0.00(+0.00%)
Sep 21, 2018 40.66 40.66 40.66 40.66 0 +0.00(+0.00%)
Sep 20, 2018 40.66 40.66 40.66 40.66 0 +0.00(+0.00%)
Sep 19, 2018 40.66 40.66 40.66 40.66 0 +0.00(+0.00%)
Sep 18, 2018 40.66 40.66 40.66 40.66 100 +0.24(+0.60%)
Sep 17, 2018 40.42 40.42 40.42 40.42 0 -0.00(-0.00%)
Sep 14, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Sep 13, 2018 40.43 40.43 40.41 40.42 2,549 +0.05(+0.12%)
Sep 12, 2018 40.37 40.37 40.37 40.37 0 +0.00(+0.00%)
Sep 11, 2018 40.37 40.37 40.37 40.37 0 +0.00(+0.00%)
Sep 10, 2018 40.37 40.37 40.37 40.37 2,738 +0.00(+0.00%)
Sep 07, 2018 40.37 40.37 40.37 40.37 6,400 -0.12(-0.30%)
Sep 06, 2018 40.49 40.49 40.49 40.49 0 +0.00(+0.00%)
Sep 05, 2018 40.49 40.49 40.49 40.49 2 +0.00(+0.00%)
Sep 04, 2018 40.49 40.49 40.49 40.49 1,249 +0.49(+1.23%)
Aug 31, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 30, 2018 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 29, 2018 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 28, 2018 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 27, 2018 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 24, 2018 40.00 40.00 40.00 40.00 200 -0.17(-0.42%)
Aug 23, 2018 40.17 40.17 40.17 40.17 6,850 +0.20(+0.49%)
Aug 22, 2018 39.97 39.97 39.97 39.97 204 -0.19(-0.46%)
Aug 21, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 20, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 17, 2018 40.16 40.16 40.16 40.16 0 -0.00(-0.00%)
Aug 16, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 15, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 14, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 13, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 10, 2018 40.10 40.16 40.09 40.16 900 +0.14(+0.36%)
Aug 09, 2018 39.93 40.02 39.93 40.02 661 -0.08(-0.20%)
Aug 08, 2018 40.05 40.12 40.04 40.10 1,044 -0.05(-0.14%)
Aug 07, 2018 40.10 40.22 40.10 40.15 5,432 +0.02(+0.05%)
Aug 06, 2018 40.13 40.13 40.13 40.13 251 +0.16(+0.40%)
Aug 03, 2018 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Aug 02, 2018 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Aug 01, 2018 39.97 39.97 39.97 39.97 4 -0.12(-0.30%)
Jul 31, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 30, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 27, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 26, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 25, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 24, 2018 40.17 40.17 40.09 40.09 202 +0.01(+0.02%)
Jul 23, 2018 40.08 40.08 40.08 40.08 0 +0.00(+0.00%)
Jul 20, 2018 40.10 40.10 40.08 40.08 2,481 -0.28(-0.69%)
Jul 19, 2018 40.36 40.36 40.36 40.36 1,100 +0.27(+0.67%)
Jul 18, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 17, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 16, 2018 40.09 40.09 40.09 40.09 103 +0.07(+0.17%)
Jul 13, 2018 40.02 40.02 40.02 40.02 78 +0.00(+0.00%)
Jul 12, 2018 40.02 40.02 40.02 40.02 2 +0.00(+0.00%)
Jul 11, 2018 40.02 40.02 40.02 40.02 102 +0.00(+0.00%)
Jul 10, 2018 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Jul 09, 2018 40.02 40.02 40.02 40.02 3,680 +0.00(+0.00%)
Jul 06, 2018 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Jul 05, 2018 40.02 40.02 40.02 40.02 101 +0.00(+0.00%)
Jul 03, 2018 40.02 40.02 40.02 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.